Ashtead Technology Holdings PLC (ATAS)

ATAS
🏛️ イギリス →
398.50
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
08:00 431.12 431.12 422.24 422.24 6.5K
08:01 425.12 432.50 425.12 432.50 2.5K
08:03 427.81 427.81 427.38 427.38 1.4K
08:05 427.38 427.38 427.38 427.38 0.0K
08:07 424.50 428.00 424.50 428.00 2.0K
08:09 425.60 425.60 425.60 425.60 0.3K
08:14 424.00 424.00 422.00 422.00 0.8K
08:16 425.56 425.56 425.56 425.56 0.7K
08:23 427.00 427.00 423.50 423.50 0.0K
08:24 427.00 427.00 427.00 427.00 0.0K
08:25 423.50 426.50 423.00 426.50 0.9K
08:26 425.00 425.00 425.00 425.00 0.1K
08:28 422.60 422.60 422.60 422.60 0.2K
08:29 422.60 422.60 420.70 420.70 2.7K
08:30 421.20 421.20 421.20 421.20 0.1K
08:33 421.40 423.00 421.40 423.00 4.0K
08:35 424.85 424.85 424.85 424.85 2.4K
08:36 426.00 426.00 421.40 421.40 9.7K
08:37 422.11 422.11 422.11 422.11 2.5K
08:39 424.01 424.01 424.01 424.01 1.6K
08:40 424.57 424.57 424.57 424.57 0.4K
08:42 429.50 429.50 429.50 429.50 0.0K
08:43 429.00 429.00 429.00 429.00 0.0K
08:45 422.76 422.76 422.76 422.76 0.2K
08:54 426.50 426.50 426.50 426.50 0.0K
08:56 426.50 426.50 426.50 426.50 0.1K
09:01 425.20 427.40 425.20 427.40 1.9K
09:07 426.22 426.22 426.22 426.22 0.2K
09:09 429.12 429.12 429.12 429.12 0.2K
09:13 430.50 430.50 430.50 430.50 0.1K
09:17 426.00 426.00 426.00 426.00 0.0K
09:21 428.96 428.96 428.96 428.96 1.0K
09:29 428.96 428.96 428.96 428.96 0.1K
09:32 428.96 428.96 428.96 428.96 1.0K
09:33 427.08 427.08 427.08 427.08 0.6K
09:35 430.00 430.00 430.00 430.00 0.0K
09:46 427.08 428.96 427.08 428.96 1.9K
09:48 428.96 428.96 428.96 428.96 1.6K
09:49 426.00 426.00 426.00 426.00 0.0K
09:52 427.37 427.37 427.37 427.37 1.0K
09:56 428.96 428.96 428.96 428.96 1.2K
09:58 430.00 430.00 426.00 426.00 0.4K
09:59 427.50 427.50 427.50 427.50 0.0K
10:01 428.00 428.00 428.00 428.00 0.2K
10:08 428.70 428.70 428.70 428.70 1.0K
10:20 431.00 431.00 431.00 431.00 0.1K
10:22 430.00 430.00 430.00 430.00 0.8K
10:31 430.00 430.00 430.00 430.00 0.3K
10:32 430.58 430.58 430.58 430.58 0.2K
10:33 428.70 428.70 428.70 428.70 0.9K
10:42 428.50 428.50 428.50 428.50 0.0K
10:44 430.77 430.77 430.77 430.77 0.2K
10:45 428.50 430.00 428.50 430.00 2.4K
10:53 431.00 431.00 431.00 431.00 0.2K
10:56 431.00 431.00 430.00 430.00 1.7K
10:59 431.50 431.50 431.50 431.50 0.0K
11:01 431.18 431.18 431.18 431.18 1.2K
11:05 431.50 431.50 431.50 431.50 0.0K
11:12 429.83 429.83 429.83 429.83 1.0K
11:15 430.01 430.01 430.01 430.01 0.1K
11:16 431.50 431.50 431.50 431.50 0.0K
11:23 430.60 430.60 430.60 430.60 2.0K
11:26 431.50 431.50 431.50 431.50 0.2K
11:33 432.00 432.00 432.00 432.00 0.1K
11:34 433.48 433.48 433.48 433.48 1.4K
11:39 433.26 433.58 433.26 433.58 2.6K
11:43 436.00 436.00 436.00 436.00 0.0K
11:45 438.25 438.25 438.25 438.25 8.6K
11:46 437.18 437.18 437.18 437.18 0.2K
11:49 439.50 439.50 439.50 439.50 0.0K
11:50 438.00 439.50 437.00 437.00 0.9K
11:51 437.00 437.00 437.00 437.00 1.0K
11:53 440.00 440.00 440.00 440.00 4.7K
11:54 438.75 438.75 438.75 438.75 4.8K
11:57 438.18 438.18 438.18 438.18 1.6K
12:01 440.00 440.00 440.00 440.00 1.8K
12:02 438.58 438.58 438.58 438.58 1.2K
12:05 438.01 438.01 438.01 438.01 1.4K
12:07 440.00 440.00 440.00 440.00 10.3K
12:08 440.50 440.50 440.50 440.50 0.6K
12:09 437.00 437.00 437.00 437.00 1.3K
12:10 436.50 436.50 436.50 436.50 1.3K
12:17 439.00 440.00 439.00 439.50 5.9K
12:18 439.00 439.00 439.00 439.00 0.1K
12:20 439.00 439.00 439.00 439.00 0.0K
12:25 439.18 439.18 439.02 439.02 2.2K
12:32 441.00 441.00 441.00 441.00 0.1K
12:33 443.00 443.00 443.00 443.00 0.3K
12:37 441.51 441.51 441.51 441.51 2.4K
12:40 441.83 441.83 441.83 441.83 1.0K
12:41 441.84 441.84 441.84 441.84 0.1K
12:42 444.00 444.00 444.00 444.00 0.0K
12:49 443.35 443.35 443.35 443.35 0.0K
12:50 442.97 442.97 442.97 442.97 3.4K
12:51 444.00 444.00 444.00 444.00 0.0K
12:52 442.87 442.87 442.87 442.87 0.6K
12:53 441.88 443.35 441.88 443.35 7.8K
13:00 444.00 444.00 444.00 444.00 0.0K
13:02 444.00 444.00 444.00 444.00 0.0K
13:08 445.50 445.50 445.50 445.50 0.0K
13:10 443.16 443.16 443.16 443.16 3.4K
13:17 444.00 444.00 443.00 443.00 1.6K
13:19 445.50 445.50 445.50 445.50 0.0K
13:22 443.00 443.00 443.00 443.00 0.1K
13:24 444.85 444.85 444.85 444.85 0.5K
13:26 444.00 444.00 444.00 444.00 0.8K
13:29 445.00 445.00 444.75 444.75 4.0K
13:31 445.98 445.98 445.98 445.98 2.2K
13:36 445.96 445.96 445.96 445.96 0.2K
13:38 445.02 445.02 445.02 445.02 3.0K
13:41 445.84 445.84 445.84 445.84 0.6K
13:45 444.50 444.50 444.50 444.50 0.0K
13:46 445.54 445.54 445.34 445.34 2.3K
13:49 444.50 446.00 444.50 446.00 3.5K
13:52 445.86 445.86 445.86 445.86 1.0K
13:57 445.00 445.00 445.00 445.00 3.0K
13:58 447.50 447.50 447.50 447.50 0.0K
14:05 445.50 445.50 445.50 445.50 0.1K
14:08 446.18 446.76 446.18 446.76 6.6K
14:13 446.19 446.19 446.19 446.19 0.6K
14:16 446.98 446.98 446.98 446.98 0.1K
14:18 449.00 449.00 449.00 449.00 0.0K
14:19 447.64 447.64 445.50 445.50 1.0K
14:26 448.00 448.00 448.00 448.00 0.0K
14:31 445.50 447.50 445.50 447.50 0.0K
14:32 446.18 446.18 446.18 446.18 2.1K
14:34 445.50 445.50 445.50 445.50 3.4K
14:35 449.00 449.00 449.00 449.00 0.4K
14:36 448.02 450.50 447.50 450.50 0.5K
14:37 448.19 448.19 448.19 448.19 0.2K
14:43 449.72 449.72 449.72 449.72 0.0K
14:44 448.69 449.02 448.69 449.02 4.2K
14:45 449.19 449.19 449.19 449.19 1.6K
14:47 449.19 451.50 449.19 451.50 1.8K
14:50 448.42 448.42 448.42 448.42 0.0K
14:54 446.50 447.18 446.50 446.50 7.4K
14:56 448.00 448.00 448.00 448.00 0.1K
14:57 449.46 449.86 449.46 449.86 7.2K
14:58 446.50 446.50 446.50 446.50 0.1K
14:59 451.98 451.98 451.98 451.98 4.0K
15:00 447.50 449.39 447.50 449.39 0.9K
15:01 450.00 450.00 450.00 450.00 1.1K
15:02 447.00 447.00 447.00 447.00 0.8K
15:04 445.00 447.67 445.00 447.67 0.4K
15:05 444.50 446.17 444.50 444.50 4.5K
15:06 446.09 446.09 443.00 445.00 2.7K
15:07 443.50 443.50 443.50 443.50 0.6K
15:08 446.00 446.00 446.00 446.00 0.6K
15:11 445.72 445.72 445.72 445.72 0.0K
15:13 443.50 444.00 443.50 444.00 0.4K
15:14 443.00 443.00 443.00 443.00 0.7K
15:15 443.00 443.00 442.00 442.00 2.5K
15:16 438.50 446.00 438.50 443.94 7.1K
15:17 443.00 445.00 443.00 445.00 2.4K
15:18 444.50 446.25 444.50 446.25 16.5K
15:21 445.50 445.50 445.50 445.50 0.6K
15:27 446.00 446.00 446.00 446.00 0.4K
15:32 447.50 448.64 445.19 445.19 5.5K
15:36 445.50 445.50 445.50 445.50 0.9K
15:38 446.98 446.98 446.98 446.98 1.2K
15:42 446.98 446.98 446.98 446.98 0.8K
15:49 447.50 447.50 447.50 447.50 0.0K
15:59 446.00 446.00 446.00 446.00 0.0K
16:00 446.79 446.79 446.79 446.79 1.0K
16:01 448.00 448.00 448.00 448.00 0.4K
16:02 447.18 447.18 447.18 447.18 3.1K
16:03 446.00 446.00 446.00 446.00 4.3K
16:05 444.50 446.00 444.50 446.00 0.8K
16:10 444.50 445.20 444.50 445.20 2.3K
16:11 443.50 443.50 443.50 443.50 1.1K
16:14 445.00 446.50 445.00 446.50 0.5K
16:17 446.11 446.11 446.11 446.11 1.3K
16:18 447.00 447.00 447.00 447.00 1.2K
16:20 446.00 446.00 446.00 446.00 0.4K
16:21 447.50 447.50 447.50 447.50 0.4K
16:22 445.50 445.50 445.00 445.00 0.6K
16:29 446.50 448.00 442.50 442.50 1.7K
16:35 445.50 445.50 445.50 445.50 58.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし